NSE:ESTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	92.41	93.70	92.41	92.63	92.63	0.39%	31,505
Nov 9, 2026	93.43	93.43	91.82	92.27	92.27	-1.24%	40,977
Nov 8, 2026	92.97	95.00	91.51	93.43	93.43	1.10%	37,728
Nov 6, 2026	93.98	95.00	92.02	92.41	92.41	0.28%	189,050
Nov 5, 2026	90.00	92.83	90.00	92.15	92.15	4.05%	84,048
Nov 4, 2026	90.00	90.00	87.30	88.56	88.56	1.14%	37,466
Nov 3, 2026	89.89	93.60	85.00	87.56	87.56	-1.93%	106,714
Nov 2, 2026	87.66	89.90	87.66	89.28	89.28	1.02%	45,410
Oct 30, 2026	88.89	94.50	87.25	88.38	88.38	-0.57%	147,558
Oct 29, 2026	88.16	89.28	87.21	88.89	88.89	1.84%	25,442
Oct 28, 2026	87.68	88.90	86.30	87.28	87.28	-0.94%	25,719
Oct 27, 2026	85.00	90.19	84.59	88.11	88.11	4.12%	66,910
Oct 26, 2026	84.40	86.85	83.20	84.62	84.62	-0.90%	70,672
Oct 23, 2026	89.00	90.10	84.35	85.39	85.39	-3.85%	60,423
Oct 22, 2026	90.24	92.00	87.65	88.81	88.81	-1.58%	78,440
Oct 21, 2026	95.00	95.35	89.21	90.24	90.24	-5.13%	95,032
Oct 19, 2026	91.25	97.68	90.42	95.12	95.12	4.24%	448,875
Oct 16, 2026	93.11	93.42	90.01	91.25	91.25	-1.07%	111,597
Oct 15, 2026	94.13	94.41	92.00	92.24	92.24	-1.92%	26,117
Oct 14, 2026	92.90	94.60	92.90	94.05	94.05	1.51%	19,218
Oct 13, 2026	93.90	94.89	92.00	92.65	92.65	-1.42%	44,007
Oct 12, 2026	93.80	94.90	93.05	93.98	93.98	0.76%	14,977
Oct 9, 2026	96.00	96.00	92.80	93.27	93.27	-1.48%	47,439
Oct 8, 2026	95.80	97.95	90.36	94.67	94.67	0.13%	157,811
Oct 7, 2026	93.87	96.00	93.07	94.55	94.55	0.72%	60,124
Oct 6, 2026	93.60	96.96	93.50	93.87	93.87	0.50%	127,496
Oct 5, 2026	96.00	97.99	92.95	93.40	93.40	-2.22%	115,591
Oct 1, 2026	102.00	104.80	94.22	95.52	95.52	-5.63%	807,322
Sep 30, 2026	90.00	101.46	87.19	101.22	101.22	19.72%	3,656,608
Sep 29, 2026	85.13	85.82	83.00	84.55	84.55	-0.80%	44,511
Sep 28, 2026	88.20	88.20	85.00	85.23	85.23	-1.06%	30,052
Sep 25, 2026	86.80	87.50	85.72	86.14	86.14	-0.86%	24,329
Sep 24, 2026	88.00	88.51	84.91	86.89	86.89	-1.62%	100,440
Sep 23, 2026	86.51	88.59	86.50	88.32	88.32	1.39%	25,566
Sep 22, 2026	87.17	88.40	86.45	87.11	87.11	-0.07%	24,596
Sep 21, 2026	89.35	89.35	86.90	87.17	87.17	-0.57%	24,442
Sep 18, 2026	87.56	88.90	86.60	87.67	87.67	1.05%	36,137
Sep 17, 2026	85.40	88.35	85.40	86.76	86.76	0.90%	26,887
Sep 16, 2026	87.27	87.69	85.05	86.24	85.99	-0.91%	40,282
Sep 15, 2026	90.53	93.85	86.20	87.03	86.78	-3.18%	59,979
Sep 11, 2026	89.23	90.48	89.12	89.89	89.63	-0.72%	32,880
Sep 10, 2026	91.45	92.50	90.03	90.54	90.28	-0.53%	50,678
Sep 9, 2026	91.45	92.80	90.01	91.02	90.76	-0.45%	156,917
Sep 8, 2026	91.50	92.39	91.02	91.43	91.16	-0.12%	49,070
Sep 7, 2026	94.40	94.40	90.95	91.54	91.27	-2.17%	92,014
Sep 4, 2026	94.04	94.72	93.00	93.57	93.30	-0.49%	41,294
Sep 3, 2026	94.50	95.69	93.25	94.03	93.76	-0.02%	48,134
Sep 2, 2026	91.71	94.75	91.41	94.05	93.78	1.48%	95,277
Sep 1, 2026	93.50	95.44	91.00	92.68	92.41	1.04%	121,349
Aug 31, 2026	93.10	94.00	90.38	91.73	91.46	-2.13%	81,352